FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.56	31.84	31.49	31.76	-	0.10%	8,455
Mar 28, 2025	32.15	32.15	31.65	31.73	31.73	-1.15%	10,952
Mar 27, 2025	32.10	32.22	32.00	32.10	32.10	0.09%	10,747
Mar 26, 2025	31.98	32.25	31.98	32.07	32.07	0.24%	7,985
Mar 25, 2025	32.08	32.19	31.95	31.99	31.99	-0.08%	12,032
Mar 24, 2025	32.02	32.14	31.98	32.02	32.02	0.79%	17,734
Mar 21, 2025	31.68	31.77	31.62	31.77	31.77	-0.98%	6,243
Mar 20, 2025	32.00	32.19	32.00	32.08	31.94	-0.16%	16,172
Mar 19, 2025	31.94	32.18	31.91	32.13	31.99	0.54%	7,189
Mar 18, 2025	31.93	31.97	31.82	31.96	31.82	-0.25%	7,739
Mar 17, 2025	31.71	32.12	31.63	32.04	31.90	1.27%	12,995
Mar 14, 2025	31.26	31.64	31.20	31.64	31.50	2.02%	17,287
Mar 13, 2025	31.29	31.32	30.91	31.01	30.88	-0.77%	9,427
Mar 12, 2025	31.48	31.48	31.04	31.25	31.12	-0.19%	12,811
Mar 11, 2025	31.70	31.70	31.22	31.31	31.17	-1.49%	9,014
Mar 10, 2025	31.90	32.17	31.74	31.78	31.65	-1.18%	11,968
Mar 7, 2025	31.83	32.21	31.83	32.16	32.02	0.82%	9,382
Mar 6, 2025	31.77	31.98	31.69	31.90	31.76	-0.36%	21,644
Mar 5, 2025	31.82	32.09	31.70	32.02	31.88	0.68%	16,545
Mar 4, 2025	32.12	32.13	31.80	31.80	31.66	-1.46%	14,154
Mar 3, 2025	32.75	32.85	32.18	32.27	32.13	-0.98%	11,666
Feb 28, 2025	32.28	32.59	32.20	32.59	32.45	1.35%	10,280
Feb 27, 2025	32.18	32.42	32.16	32.16	32.01	-0.20%	8,899
Feb 26, 2025	32.44	32.44	32.19	32.22	32.08	-0.38%	3,325
Feb 25, 2025	32.33	32.39	32.19	32.34	32.20	0.28%	7,471
Feb 24, 2025	32.30	32.38	32.23	32.25	32.11	0.20%	7,842
Feb 21, 2025	32.48	32.48	32.18	32.19	32.05	-1.15%	17,438
Feb 20, 2025	32.56	32.56	32.37	32.56	32.42	-0.35%	9,204
Feb 19, 2025	32.49	32.68	32.49	32.68	32.54	0.32%	7,812
Feb 18, 2025	32.37	32.63	32.37	32.58	32.43	0.73%	5,294
Feb 14, 2025	32.40	32.55	32.34	32.34	32.20	-0.09%	17,238
Feb 13, 2025	32.36	32.41	32.22	32.37	32.23	0.77%	8,278
Feb 12, 2025	32.00	32.17	32.00	32.12	31.98	-0.54%	11,745
Feb 11, 2025	32.07	32.30	32.07	32.30	32.16	0.45%	4,643
Feb 10, 2025	32.21	32.21	32.03	32.15	32.01	0.12%	16,591
Feb 7, 2025	32.35	32.37	32.11	32.12	31.97	-0.54%	11,464
Feb 6, 2025	32.68	32.68	32.21	32.29	32.15	-0.13%	17,503
Feb 5, 2025	32.24	32.37	32.08	32.33	32.19	0.33%	6,550
Feb 4, 2025	32.11	32.26	32.10	32.23	32.08	-0.02%	13,198
Feb 3, 2025	32.00	32.33	31.82	32.23	32.09	-0.54%	36,189
Jan 31, 2025	32.60	32.60	32.39	32.40	32.26	-0.53%	8,787
Jan 30, 2025	32.51	32.65	32.45	32.58	32.43	0.20%	11,999
Jan 29, 2025	32.52	32.68	32.44	32.51	32.37	0.06%	20,491
Jan 28, 2025	32.63	32.64	32.42	32.49	32.35	-0.66%	12,737
Jan 27, 2025	32.43	32.71	32.43	32.71	32.56	0.73%	34,524
Jan 24, 2025	32.48	32.52	32.43	32.47	32.33	-0.06%	12,233
Jan 23, 2025	32.46	32.55	32.35	32.49	32.35	0.54%	11,371
Jan 22, 2025	32.56	32.56	32.31	32.32	32.18	-0.59%	24,025
Jan 21, 2025	32.40	32.53	32.36	32.51	32.37	0.93%	39,243
Jan 17, 2025	32.12	32.27	32.12	32.21	32.07	0.59%	19,209